Pinnacle Food Group Limited (PFAI)
NASDAQ: PFAI · Real-Time Price · USD
2.367
+0.087 (3.82%)
Dec 5, 2025, 4:00 PM EST - Market closed
Pinnacle Food Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 2.27 | 2.37 | 2.27 | 2.37 | 2.37 | 3.82% | 7,310 |
| Dec 4, 2025 | 2.37 | 2.37 | 2.27 | 2.28 | 2.28 | 1.11% | 5,853 |
| Dec 3, 2025 | 2.32 | 2.32 | 2.26 | 2.26 | 2.26 | 0.67% | 511 |
| Dec 2, 2025 | 2.23 | 2.29 | 2.23 | 2.24 | 2.24 | -1.32% | 1,587 |
| Dec 1, 2025 | 2.33 | 2.35 | 2.25 | 2.27 | 2.27 | -2.58% | 6,819 |
| Nov 28, 2025 | 2.35 | 2.38 | 2.33 | 2.33 | 2.33 | -0.85% | 1,664 |
| Nov 26, 2025 | 2.30 | 2.41 | 2.30 | 2.35 | 2.35 | -2.49% | 12,860 |
| Nov 25, 2025 | 2.36 | 2.42 | 2.33 | 2.41 | 2.41 | 2.12% | 4,874 |
| Nov 24, 2025 | 2.29 | 2.42 | 2.29 | 2.36 | 2.36 | - | 5,796 |
| Nov 21, 2025 | 2.31 | 2.41 | 2.30 | 2.36 | 2.36 | 0.85% | 16,550 |
| Nov 20, 2025 | 2.37 | 2.52 | 2.31 | 2.34 | 2.34 | -1.68% | 7,825 |
| Nov 19, 2025 | 2.31 | 2.41 | 2.24 | 2.38 | 2.38 | 3.03% | 17,926 |
| Nov 18, 2025 | 2.41 | 2.41 | 2.31 | 2.31 | 2.31 | -4.55% | 4,724 |
| Nov 17, 2025 | 2.49 | 2.52 | 2.30 | 2.42 | 2.42 | -4.72% | 24,157 |
| Nov 14, 2025 | 2.57 | 2.68 | 2.54 | 2.54 | 2.54 | -0.78% | 18,081 |
| Nov 13, 2025 | 2.76 | 2.76 | 2.51 | 2.56 | 2.56 | -8.57% | 25,349 |
| Nov 12, 2025 | 2.62 | 2.86 | 2.58 | 2.80 | 2.80 | 7.28% | 16,512 |
| Nov 11, 2025 | 2.40 | 2.62 | 2.40 | 2.61 | 2.61 | 6.97% | 28,418 |
| Nov 10, 2025 | 2.38 | 2.67 | 2.34 | 2.44 | 2.44 | - | 10,178 |
| Nov 7, 2025 | 2.45 | 2.57 | 2.20 | 2.44 | 2.44 | -6.51% | 25,540 |
| Nov 6, 2025 | 2.60 | 2.77 | 2.58 | 2.61 | 2.61 | -2.61% | 20,634 |
| Nov 5, 2025 | 2.65 | 2.69 | 2.59 | 2.68 | 2.68 | -0.74% | 9,418 |
| Nov 4, 2025 | 2.63 | 2.76 | 2.63 | 2.70 | 2.70 | -0.74% | 5,476 |
| Nov 3, 2025 | 2.61 | 2.82 | 2.61 | 2.72 | 2.72 | 2.26% | 24,052 |
| Oct 31, 2025 | 2.70 | 2.80 | 2.50 | 2.66 | 2.66 | -3.27% | 23,933 |
| Oct 30, 2025 | 2.74 | 2.88 | 2.71 | 2.75 | 2.75 | -1.79% | 12,533 |
| Oct 29, 2025 | 2.76 | 2.83 | 2.74 | 2.80 | 2.80 | -0.71% | 29,957 |
| Oct 28, 2025 | 2.80 | 2.86 | 2.80 | 2.82 | 2.82 | -0.70% | 13,228 |
| Oct 27, 2025 | 2.89 | 2.95 | 2.82 | 2.84 | 2.84 | -3.07% | 13,310 |
| Oct 24, 2025 | 3.00 | 3.08 | 2.83 | 2.93 | 2.93 | -2.66% | 40,591 |
| Oct 23, 2025 | 3.06 | 3.27 | 3.00 | 3.01 | 3.01 | -2.59% | 48,575 |
| Oct 22, 2025 | 3.26 | 3.58 | 3.09 | 3.09 | 3.09 | -8.58% | 82,920 |
| Oct 21, 2025 | 3.76 | 4.02 | 3.38 | 3.38 | 3.38 | -11.29% | 155,477 |
| Oct 20, 2025 | 3.62 | 4.36 | 3.62 | 3.81 | 3.81 | 5.25% | 327,445 |
| Oct 17, 2025 | 3.02 | 3.83 | 3.02 | 3.62 | 3.62 | 1.97% | 254,281 |
| Oct 16, 2025 | 3.26 | 4.10 | 3.21 | 3.55 | 3.55 | -22.32% | 1,040,228 |
| Oct 15, 2025 | 3.43 | 4.93 | 3.01 | 4.57 | 4.57 | 139.27% | 63,248,700 |
| Oct 14, 2025 | 1.92 | 1.97 | 1.90 | 1.91 | 1.91 | -4.02% | 2,006,368 |
| Oct 13, 2025 | 2.04 | 2.04 | 1.95 | 1.99 | 1.99 | 3.65% | 5,919 |
| Oct 10, 2025 | 2.03 | 2.03 | 1.92 | 1.92 | 1.92 | - | 12,558 |
| Oct 9, 2025 | 2.03 | 2.03 | 1.92 | 1.92 | 1.92 | -1.29% | 11,901 |
| Oct 8, 2025 | 1.97 | 1.97 | 1.92 | 1.95 | 1.95 | 1.35% | 5,860 |
| Oct 7, 2025 | 2.02 | 2.02 | 1.90 | 1.92 | 1.92 | -5.47% | 3,838 |
| Oct 6, 2025 | 1.94 | 2.03 | 1.89 | 2.03 | 2.03 | 4.21% | 9,512 |
| Oct 3, 2025 | 1.94 | 1.95 | 1.90 | 1.95 | 1.95 | 1.46% | 6,910 |
| Oct 2, 2025 | 1.94 | 1.95 | 1.86 | 1.92 | 1.92 | -1.54% | 7,342 |
| Oct 1, 2025 | 1.86 | 1.95 | 1.86 | 1.95 | 1.95 | - | 8,923 |
| Sep 30, 2025 | 1.91 | 1.96 | 1.89 | 1.95 | 1.95 | 2.09% | 7,096 |
| Sep 29, 2025 | 1.92 | 1.98 | 1.85 | 1.91 | 1.91 | -3.44% | 8,171 |
| Sep 26, 2025 | 1.91 | 1.98 | 1.91 | 1.98 | 1.98 | -0.55% | 2,886 |